KraneShares China InternetAndCovCllStETF (KLIP)
14.66
0.00 (0.00%)
USD |
NYSEARCA |
May 06, 16:00
14.66
0.00 (0.00%)
After-Hours: 19:17
KLIP Price: 14.66 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 14.68 | 14.68 | 14.62 | 14.66 | 192610.0 |
May 02, 2024 | 14.56 | 14.66 | 14.56 | 14.64 | 248844.0 |
May 01, 2024 | 14.53 | 14.56 | 14.49 | 14.53 | 301310.0 |
Apr 30, 2024 | 14.54 | 14.54 | 14.49 | 14.49 | 345856.0 |
Apr 29, 2024 | 14.57 | 14.58 | 14.52 | 14.57 | 279070.0 |
Apr 26, 2024 | 14.60 | 14.62 | 14.54 | 14.56 | 427879.0 |
Apr 25, 2024 | 15.01 | 15.08 | 15.01 | 15.08 | 333216.0 |
Apr 24, 2024 | 15.07 | 15.08 | 15.01 | 15.04 | 229777.0 |
Apr 23, 2024 | 14.94 | 14.99 | 14.91 | 14.99 | 138282.0 |
Apr 22, 2024 | 14.70 | 14.86 | 14.64 | 14.86 | 271015.0 |
Apr 19, 2024 | 14.53 | 14.53 | 14.44 | 14.53 | 229271.0 |
Apr 18, 2024 | 14.54 | 14.63 | 14.50 | 14.58 | 188180.0 |
Apr 17, 2024 | 14.52 | 14.52 | 14.41 | 14.46 | 215145.0 |
Apr 16, 2024 | 14.58 | 14.58 | 14.45 | 14.52 | 209782.0 |
Apr 15, 2024 | 14.76 | 14.77 | 14.59 | 14.64 | 156365.0 |
Apr 12, 2024 | 14.81 | 14.81 | 14.62 | 14.63 | 266445.0 |
Apr 11, 2024 | 14.91 | 14.91 | 14.79 | 14.82 | 239874.0 |
Apr 10, 2024 | 14.71 | 14.82 | 14.71 | 14.80 | 182767.0 |
Apr 09, 2024 | 14.75 | 14.80 | 14.74 | 14.80 | 181704.0 |
Apr 08, 2024 | 14.73 | 14.73 | 14.68 | 14.71 | 238052.0 |
Apr 05, 2024 | 14.65 | 14.68 | 14.64 | 14.66 | 136082.0 |
Apr 04, 2024 | 14.72 | 14.73 | 14.66 | 14.66 | 250646.0 |
Apr 03, 2024 | 14.66 | 14.69 | 14.63 | 14.68 | 275454.0 |
Apr 02, 2024 | 14.69 | 14.72 | 14.66 | 14.72 | 223911.0 |
Apr 01, 2024 | 14.55 | 14.70 | 14.55 | 14.68 | 349591.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.28
Minimum
Feb 02 2024
25.30
Maximum
Jan 26 2023
18.26
Average
17.95
Median
Sep 11 2023